株価チャート

2009/10/28～2010/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
201712/1, 株式分割 1→3
201210/1, 株式分割 1→100
2010
03/31203203200202-0.49%5,40043億4910万+7.84%10.711.81
03/30209209198203-3.8%6,600-+8.96%--
03/29190213184211+8.03%27,900-+14.49%--
03/262002001951950%11,100-+6.56%--
03/25190195190195+2.45%11,400-+7.14%--
03/24193193189190-1.21%7,500-+5.16%--
03/23195195190193-3.51%32,700-+7.64%--
03/19202202197200-0.99%22,800-+12.17%--
03/18200208195202+1.68%62,100-+15.24%--
03/17218218191198-1.33%148,200-+14.64%--
03/16201201201201+19.88%10,800-+18.24%--
03/15174174168168-4.01%9,000--0.2%--
03/12176176172175-0.95%3,600-+4.59%--
03/111761761711760%3,900-+6.87%--
03/10181181171176-2.4%6,600-+7.52%--
03/09176181168181+2.26%10,800-+11.52%--
03/08173177172177+1.34%5,700-+10.42%--
03/05177177169174-0.57%15,300-+9.64%--
03/04175180172175+0.19%10,800-+10.97%--
03/03170175167175+1.74%9,000-+12.18%--
03/02178179172172-1.71%10,200-+10.97%--
03/01175180175175-2.78%6,600-+13.64%--
02/26187187170180-3.57%39,900-+17.65%--
02/251881901771870%53,700-+23.62%--
02/24183189173187+2%44,100-+25.28%--
02/23168183165183+10.02%47,100-+24.49%--
02/22163170163166-0.2%25,200-+13.93%--
02/191671701601670%27,900-+14.94%--
02/18173173163167-6.02%21,600-+16.55%--
02/17152178152177+14.66%76,500-+24.88%--
02/16151155151155+4.04%52,500-+9.69%--
02/15147153147149+7.21%30,000-+6.19%--
02/12143143139139-1.89%9,300--0.95%--
02/10136141136141+0.47%1,800-+1.68%--
02/09140141139141+1.69%1,200-+1.2%--
02/08140141138138-1.19%12,300--0.48%--
02/05140140140140+1.2%900-+0.72%--
02/04134138134138+1.22%1,200--0.48%--
02/03131137131137+2.5%1,500--1.68%--
02/02130133130133-0.25%3,300--4.08%--
02/01141141134134-6.74%3,300--3.84%--
01/281421431421430%900-+2.38%--
01/27141143140143+1.18%2,100-+2.38%--
01/26146146142142-0.93%1,500-+1.92%--
01/251421431401430%6,900-+2.88%--
01/22143143143143+1.78%2,400-+3.62%--
01/21143143141141-3.33%11,400-+1.81%--
01/20143145143145+2.95%11,100-+6.08%--
01/191411411411410%8,700-+3.8%--
01/18141141141141+1.56%300-+4.57%--
01/15137139137139+1.46%7,200-+3.73%--
01/14140140137137-1.67%12,600-+2.24%--
01/13137139137139+0.48%3,900-+4.76%--
01/12143143137139-0.24%7,800-+5.05%--
01/08136139136139+2.21%2,400-+5.3%--
01/07134136133136-0.49%4,800-+3.82%--
01/06133137133137+2.5%8,100-+5.13%--
01/051331361331330%12,900-+3.36%--
01/04135135128133-0.5%4,800-+3.36%--
2009
12/30135135134134-3.13%1,500-+4.69%--
12/29139140138138-0.24%5,400-+8.07%--
12/28139141139139-1.89%2,700-+8.33%--
12/25136141135141+2.42%10,800-+11.29%--
12/24141141135138-3.72%18,000-+8.66%--
12/22149149138143-3.48%18,900-+13.76%--
12/21146152146149+6.83%47,400-+18.8%--
12/18136139135139+3.47%10,500-+12.1%--
12/17137140131134-0.25%31,200-+8.33%--
12/16137140129135+4.66%86,100-+8.6%--
12/15130132129129+1.58%24,600-+3.76%--
12/14127127127127+0.8%4,200-+2.15%--
12/11125126118126+7.71%4,500-+1.34%--
12/10113117113117-4.89%13,800--5.91%--
12/09118123118123+4.25%600--1.87%--
12/08120120118118-6.37%900--5.87%--
12/07120127120126+10.88%2,700-+0.53%--
12/04117117113113-5.56%4,200--10.05%--
12/03128128120120-5.01%1,500--4.76%--
12/02126126126126+1.07%900--0.52%--
12/01113125109125+8.7%4,800--1.57%--
11/30105115105115+4.55%5,700--10.16%--
11/27122122109110-9.84%23,100--14.73%--
11/26122122122122-1.08%300--6.15%--
11/25124124123123-2.5%2,100--5.13%--
11/241361361271270%10,800--2.69%--
11/20130130127127-1.94%2,400--3.44%--
11/19129129129129+4.03%900--1.53%--
11/18126126124124+0.27%2,100--5.34%--
11/17125125124124-0.54%900--6.31%--
11/16125126124124-1.58%2,700--5.81%--
11/13126127126126-0.26%2,400--4.29%--
11/12127127127127-1.94%900--4.04%--
11/11127129125129-5.02%3,900--2.15%--
11/10133136133136+0.74%8,400-+3.03%--
11/09135135135135+5.19%9,000-+3.05%--
11/06127128127128+1.05%600--2.04%--
11/05127127127127-5.93%300--3.79%--
11/02134136134135+6.02%1,800-+2.27%--
10/30127127127127-1.8%1,800--3.54%--
10/281301301301300%300--2.51%--